Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1481 | 1515 | 1481 | 1504 | 7,198 | +15.58(+1.05%) |
Dec 28, 2023 | 1499 | 1516 | 1489 | 1489 | 7,830 | +14.39(+0.98%) |
Dec 27, 2023 | 1474 | 1474 | 1474 | 1474 | 5,780 | +5.32(+0.36%) |
Dec 26, 2023 | 1477 | 1477 | 1461 | 1469 | 6,125 | -10.94(-0.74%) |
Dec 22, 2023 | 1400 | 1488 | 1400 | 1480 | 12,128 | +38.35(+2.66%) |
Dec 21, 2023 | 1439 | 1449 | 1435 | 1441 | 7,042 | -0.09(-0.01%) |
Dec 20, 2023 | 1496 | 1498 | 1431 | 1442 | 35,471 | -55.61(-3.71%) |
Dec 19, 2023 | 1497 | 1497 | 1497 | 1497 | 7,112 | +37.21(+2.55%) |
Dec 18, 2023 | 1457 | 1473 | 1457 | 1460 | 7,221 | +22.98(+1.60%) |
Dec 15, 2023 | 1451 | 1460 | 1437 | 1437 | 19,598 | -26.93(-1.84%) |
Dec 14, 2023 | 1486 | 1486 | 1458 | 1464 | 12,404 | -34.59(-2.31%) |
Dec 13, 2023 | 1472 | 1521 | 1472 | 1498 | 8,055 | -1.61(-0.11%) |
Dec 12, 2023 | 1495 | 1500 | 1495 | 1500 | 5,057 | +13.18(+0.89%) |
Dec 11, 2023 | 1484 | 1487 | 1480 | 1487 | 6,434 | +4.64(+0.31%) |
Dec 08, 2023 | 1447 | 1489 | 1447 | 1482 | 7,441 | +25.47(+1.75%) |
Dec 07, 2023 | 1448 | 1457 | 1448 | 1457 | 10,895 | -5.05(-0.35%) |
Dec 06, 2023 | 1465 | 1465 | 1462 | 1462 | 7,674 | -43.72(-2.90%) |
Dec 05, 2023 | 1506 | 1506 | 1506 | 1506 | 5,355 | -16.46(-1.08%) |
Dec 04, 2023 | 1509 | 1533 | 1509 | 1522 | 10,825 | -3.46(-0.23%) |
Dec 01, 2023 | 1530 | 1530 | 1526 | 1526 | 5,545 | -5.56(-0.36%) |
Nov 30, 2023 | 1530 | 1538 | 1530 | 1531 | 9,043 | +5.92(+0.39%) |
Nov 29, 2023 | 1523 | 1542 | 1521 | 1525 | 6,778 | +0.26(+0.02%) |
Nov 28, 2023 | 1542 | 1547 | 1521 | 1525 | 9,352 | -25.54(-1.65%) |
Nov 27, 2023 | 1506 | 1550 | 1506 | 1550 | 8,272 | +22.29(+1.46%) |
Nov 24, 2023 | 1519 | 1528 | 1519 | 1528 | 2,914 | +4.12(+0.27%) |
Nov 22, 2023 | 1514 | 1529 | 1514 | 1524 | 6,185 | +40.83(+2.75%) |
Nov 21, 2023 | 1465 | 1487 | 1464 | 1483 | 11,286 | +18.22(+1.24%) |
Nov 20, 2023 | 1479 | 1479 | 1450 | 1465 | 13,368 | -12.19(-0.83%) |
Nov 17, 2023 | 1486 | 1486 | 1470 | 1477 | 11,327 | +8.94(+0.61%) |
Nov 16, 2023 | 1467 | 1479 | 1441 | 1468 | 8,408 | +2.99(+0.20%) |
Nov 15, 2023 | 1507 | 1507 | 1459 | 1465 | 10,291 | -48.23(-3.19%) |
Nov 14, 2023 | 1501 | 1534 | 1488 | 1513 | 15,531 | +14.22(+0.95%) |
Nov 13, 2023 | 1481 | 1507 | 1481 | 1499 | 5,895 | -9.89(-0.66%) |
Nov 10, 2023 | 1471 | 1509 | 1471 | 1509 | 11,952 | +21.87(+1.47%) |
Nov 09, 2023 | 1476 | 1487 | 1463 | 1487 | 11,529 | +19.85(+1.35%) |
Nov 08, 2023 | 1469 | 1469 | 1467 | 1467 | 8,691 | +13.12(+0.90%) |
Nov 07, 2023 | 1435 | 1454 | 1435 | 1454 | 8,698 | +3.12(+0.22%) |
Nov 06, 2023 | 1470 | 1470 | 1435 | 1451 | 7,819 | -9.12(-0.62%) |
Nov 03, 2023 | 1484 | 1484 | 1460 | 1460 | 6,920 | -7.71(-0.53%) |
Nov 02, 2023 | 1454 | 1479 | 1454 | 1468 | 8,110 | +12.32(+0.85%) |
Nov 01, 2023 | 1452 | 1456 | 1452 | 1456 | 8,816 | +25.73(+1.80%) |
Oct 31, 2023 | 1435 | 1435 | 1423 | 1430 | 13,891 | -16.41(-1.13%) |
Oct 30, 2023 | 1418 | 1446 | 1418 | 1446 | 7,725 | +21.75(+1.53%) |
Oct 27, 2023 | 1444 | 1444 | 1425 | 1425 | 6,702 | -26.47(-1.82%) |
Oct 26, 2023 | 1451 | 1451 | 1451 | 1451 | 8,014 | +8.87(+0.62%) |
Oct 25, 2023 | 1458 | 1458 | 1418 | 1442 | 9,721 | +0.75(+0.05%) |
Oct 24, 2023 | 1449 | 1449 | 1429 | 1441 | 8,468 | +9.79(+0.68%) |
Oct 23, 2023 | 1449 | 1449 | 1431 | 1432 | 7,235 | -35.42(-2.41%) |
Oct 20, 2023 | 1464 | 1473 | 1464 | 1467 | 5,416 | -25.05(-1.68%) |
Oct 19, 2023 | 1504 | 1525 | 1492 | 1492 | 7,697 | -36.39(-2.38%) |
Oct 18, 2023 | 1559 | 1559 | 1529 | 1529 | 9,138 | -13.54(-0.88%) |
Oct 17, 2023 | 1562 | 1562 | 1542 | 1542 | 20,925 | +22.15(+1.46%) |
Oct 16, 2023 | 1481 | 1527 | 1481 | 1520 | 14,731 | +38.84(+2.62%) |
Oct 13, 2023 | 1496 | 1496 | 1475 | 1481 | 7,623 | -18.38(-1.23%) |
Oct 12, 2023 | 1522 | 1522 | 1497 | 1499 | 12,744 | -23.44(-1.54%) |
Oct 11, 2023 | 1509 | 1525 | 1509 | 1523 | 6,415 | +7.29(+0.48%) |
Oct 10, 2023 | 1514 | 1518 | 1512 | 1516 | 6,932 | +16.58(+1.11%) |
Oct 09, 2023 | 1505 | 1505 | 1492 | 1499 | 3,499 | -24.93(-1.64%) |
Oct 06, 2023 | 1527 | 1559 | 1522 | 1524 | 10,542 | -4.25(-0.28%) |
Oct 05, 2023 | 1539 | 1544 | 1528 | 1528 | 15,975 | +4.71(+0.31%) |
Oct 04, 2023 | 1506 | 1529 | 1495 | 1523 | 18,535 | +69.80(+4.80%) |
Oct 03, 2023 | 1496 | 1496 | 1454 | 1454 | 12,095 | -54.91(-3.64%) |